CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
11.49
+0.55 (5.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.94 | 11.49 | 10.91 | 11.49 | 11.49 | 5.03% | 4,381 |
| Apr 27, 2026 | 10.92 | 10.98 | 10.62 | 10.94 | 10.94 | 3.55% | 4,149 |
| Apr 24, 2026 | 10.17 | 10.57 | 10.17 | 10.57 | 10.57 | 4.60% | 493 |
| Apr 23, 2026 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | -6.22% | 1,216 |
| Apr 22, 2026 | 10.45 | 10.77 | 10.45 | 10.77 | 10.77 | 4.46% | 918 |
| Apr 21, 2026 | 10.35 | 10.89 | 10.25 | 10.31 | 10.31 | -1.81% | 13,080 |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,056 |
| Apr 17, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.02% | 1,066 |
| Apr 15, 2026 | 10.59 | 10.59 | 10.39 | 10.39 | 10.39 | -2.85% | 1,543 |
| Apr 14, 2026 | 10.64 | 10.71 | 10.32 | 10.70 | 10.70 | -0.23% | 4,005 |
| Apr 13, 2026 | 10.30 | 10.72 | 10.30 | 10.72 | 10.72 | 4.89% | 12,165 |
| Apr 10, 2026 | 10.70 | 10.99 | 10.02 | 10.22 | 10.22 | -3.40% | 48,786 |
| Apr 9, 2026 | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | 3.22% | 422 |
| Apr 8, 2026 | 10.50 | 10.68 | 10.18 | 10.25 | 10.25 | -3.21% | 6,077 |
| Apr 7, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% | 717 |
| Apr 6, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 622 |
| Apr 2, 2026 | 10.59 | 11.00 | 10.17 | 10.59 | 10.59 | 2.30% | 518 |
| Mar 31, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -5.85% | 531 |
| Mar 27, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.83% | 312 |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.31% | 291 |
| Mar 24, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 391 |
| Mar 20, 2026 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | -4.50% | 789 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 4.21% | 481 |
| Mar 18, 2026 | 10.35 | 10.88 | 10.35 | 10.45 | 10.45 | -2.79% | 557 |
| Mar 16, 2026 | 10.44 | 10.75 | 10.44 | 10.75 | 10.75 | -2.71% | 969 |
| Mar 13, 2026 | 10.77 | 11.05 | 10.77 | 11.05 | 11.05 | 3.36% | 439 |
| Mar 12, 2026 | 10.90 | 10.90 | 10.69 | 10.69 | 10.69 | 2.80% | 351 |
| Mar 11, 2026 | 10.74 | 10.74 | 10.35 | 10.40 | 10.40 | 0.48% | 917 |
| Mar 10, 2026 | 10.70 | 10.70 | 10.35 | 10.35 | 10.35 | -5.48% | 3,213 |
| Mar 9, 2026 | 11.89 | 11.90 | 10.95 | 10.95 | 10.95 | -0.54% | 11,809 |
| Mar 6, 2026 | 11.99 | 11.99 | 11.00 | 11.01 | 11.01 | -0.36% | 4,063 |
| Mar 2, 2026 | 10.98 | 11.05 | 10.98 | 11.05 | 11.05 | 1.38% | 546 |
| Feb 27, 2026 | 11.00 | 11.00 | 10.85 | 10.90 | 10.90 | -0.91% | 1,908 |
| Feb 26, 2026 | 11.22 | 11.22 | 11.00 | 11.00 | 11.00 | 2.68% | 2,480 |
| Feb 25, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 3.71% | 187 |
| Feb 24, 2026 | 11.27 | 11.27 | 10.33 | 10.33 | 10.33 | -7.35% | 1,788 |
| Feb 23, 2026 | 11.01 | 11.15 | 11.01 | 11.15 | 11.15 | -7.01% | 1,639 |
| Feb 20, 2026 | 10.67 | 11.99 | 10.67 | 11.99 | 11.99 | 14.19% | 9,865 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% | 857 |
| Feb 18, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.85% | 120 |
| Feb 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -4.33% | 241 |
| Feb 13, 2026 | 10.63 | 10.79 | 10.63 | 10.79 | 10.79 | 1.36% | 1,302 |
| Feb 12, 2026 | 10.55 | 10.78 | 10.55 | 10.64 | 10.64 | 1.06% | 891 |
| Feb 11, 2026 | 10.61 | 10.61 | 10.53 | 10.53 | 10.53 | -0.66% | 1,499 |
| Feb 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.86% | 1,052 |
| Feb 9, 2026 | 11.00 | 11.00 | 10.33 | 10.51 | 10.51 | -4.45% | 4,393 |
| Feb 6, 2026 | 11.00 | 11.13 | 11.00 | 11.00 | 11.00 | - | 2,306 |
| Feb 4, 2026 | 11.01 | 11.15 | 11.00 | 11.00 | 11.00 | -0.09% | 1,248 |
| Feb 3, 2026 | 11.01 | 11.11 | 11.00 | 11.01 | 11.01 | 0.09% | 1,605 |
| Feb 2, 2026 | 11.60 | 11.60 | 10.86 | 11.00 | 11.00 | 0.46% | 7,322 |
| Jan 30, 2026 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | -2.41% | 777 |
| Jan 29, 2026 | 11.33 | 11.33 | 10.90 | 11.22 | 11.22 | -0.53% | 2,439 |
| Jan 28, 2026 | 11.25 | 11.29 | 11.20 | 11.28 | 11.28 | 0.62% | 1,645 |
| Jan 27, 2026 | 11.20 | 11.26 | 11.20 | 11.21 | 11.21 | 0.86% | 1,477 |
| Jan 26, 2026 | 11.15 | 11.15 | 11.00 | 11.12 | 11.12 | 2.44% | 9,297 |
| Jan 23, 2026 | 10.67 | 11.00 | 10.67 | 10.85 | 10.85 | 1.69% | 4,494 |
| Jan 22, 2026 | 10.65 | 10.71 | 10.65 | 10.67 | 10.67 | 2.84% | 12,077 |
| Jan 21, 2026 | 9.26 | 10.81 | 9.24 | 10.38 | 10.38 | 12.77% | 32,676 |
| Jan 20, 2026 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -1.92% | 2,940 |
| Jan 16, 2026 | 9.25 | 9.38 | 9.20 | 9.38 | 9.38 | 2.11% | 4,484 |
| Jan 15, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.69% | 439 |
| Jan 14, 2026 | 9.15 | 9.25 | 8.98 | 9.25 | 9.25 | 0.22% | 20,251 |
| Jan 12, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.98% | 2,270 |
| Jan 8, 2026 | 9.16 | 9.25 | 8.76 | 9.14 | 9.14 | - | 36,323 |
| Jan 7, 2026 | 9.11 | 9.14 | 9.11 | 9.14 | 9.14 | 0.44% | 242 |
| Jan 6, 2026 | 9.15 | 9.16 | 9.10 | 9.10 | 9.10 | -0.55% | 744 |
| Jan 5, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | - | 2,689 |
| Jan 2, 2026 | 9.15 | 9.30 | 9.09 | 9.15 | 9.15 | - | 10,379 |
| Dec 31, 2025 | 9.15 | 9.22 | 9.15 | 9.15 | 9.15 | -2.66% | 1,914 |
| Dec 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | 908 |
| Dec 29, 2025 | 9.16 | 9.48 | 9.15 | 9.46 | 9.46 | 0.11% | 6,823 |
| Dec 26, 2025 | 9.19 | 9.53 | 9.19 | 9.45 | 9.45 | - | 1,165 |
| Dec 24, 2025 | 9.26 | 9.45 | 9.26 | 9.45 | 9.45 | 3.28% | 525 |
| Dec 23, 2025 | 9.00 | 9.24 | 9.00 | 9.15 | 9.15 | -3.37% | 12,448 |
| Dec 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.66% | 145 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.04 | 9.14 | 9.14 | -3.23% | 2,031 |
| Dec 17, 2025 | 9.44 | 9.44 | 9.26 | 9.44 | 9.44 | -2.38% | 2,623 |
| Dec 16, 2025 | 9.35 | 9.67 | 9.35 | 9.67 | 9.67 | 0.83% | 630 |
| Dec 15, 2025 | 9.59 | 9.59 | 9.42 | 9.59 | 9.59 | 2.57% | 822 |
| Dec 12, 2025 | 9.30 | 9.44 | 9.30 | 9.35 | 9.35 | -0.36% | 1,184 |
| Dec 11, 2025 | 9.38 | 9.38 | 9.15 | 9.38 | 9.38 | 1.23% | 1,658 |
| Dec 10, 2025 | 9.51 | 9.56 | 9.27 | 9.27 | 9.27 | -1.84% | 5,137 |
| Dec 9, 2025 | 9.51 | 9.51 | 9.44 | 9.44 | 9.44 | -2.64% | 2,386 |
| Dec 5, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 0.31% | 1,962 |
| Dec 4, 2025 | 10.30 | 10.30 | 9.26 | 9.67 | 9.67 | -7.46% | 7,211 |
| Dec 3, 2025 | 9.85 | 10.45 | 9.85 | 10.45 | 10.45 | 6.32% | 476 |
| Dec 1, 2025 | 9.75 | 9.84 | 9.52 | 9.83 | 9.83 | 3.74% | 20,321 |
| Nov 28, 2025 | 8.66 | 10.00 | 8.66 | 9.48 | 9.48 | 0.48% | 1,205 |
| Nov 26, 2025 | 10.39 | 10.39 | 9.10 | 9.43 | 9.43 | -6.63% | 7,870 |
| Nov 25, 2025 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | -0.98% | 3,740 |
| Nov 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 0.20% | 961 |
| Nov 19, 2025 | 10.30 | 10.30 | 10.18 | 10.18 | 10.18 | -1.17% | 2,424 |
| Nov 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.24% | 301 |
| Nov 14, 2025 | 10.23 | 10.35 | 10.21 | 10.33 | 10.33 | 0.15% | 2,548 |
| Nov 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 186 |
| Nov 11, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -5.29% | 386 |
| Nov 10, 2025 | 10.60 | 10.88 | 10.30 | 10.88 | 10.88 | 2.59% | 6,931 |
| Nov 6, 2025 | 10.47 | 10.60 | 10.47 | 10.60 | 10.60 | 0.95% | 662 |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.45% | 200 |
| Nov 4, 2025 | 10.02 | 10.51 | 10.02 | 10.15 | 10.15 | -3.43% | 1,239 |